Indicators

American Water Works (NY: AWK )

133.76 -0.51 (-0.38%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.24	13.55	12.90	13.32	0	+0.04(+0.27%)
Feb 26, 2009	13.68	13.87	13.02	13.28	821,855	-0.51(-3.70%)
Feb 25, 2009	14.14	14.24	13.73	13.79	874,377	-0.39(-2.73%)
Feb 24, 2009	14.52	14.74	13.88	14.18	587,136	-0.33(-2.28%)
Feb 23, 2009	14.91	15.01	14.34	14.51	432,342	-0.35(-2.37%)
Feb 20, 2009	14.73	15.14	14.36	14.86	476,038	-0.04(-0.24%)
Feb 19, 2009	14.77	15.07	14.74	14.90	429,470	+0.13(+0.88%)
Feb 18, 2009	14.93	15.14	14.56	14.77	494,167	-0.19(-1.25%)
Feb 17, 2009	14.65	15.08	14.50	14.96	622,203	+0.14(+0.92%)
Feb 13, 2009	15.02	15.15	14.66	14.82	313,816	-0.29(-1.95%)
Feb 12, 2009	15.18	15.44	14.75	15.11	419,447	-0.06(-0.38%)
Feb 11, 2009	15.22	15.24	15.01	15.17	485,324	-0.08(-0.52%)
Feb 10, 2009	15.35	15.46	15.18	15.25	651,726	-0.17(-1.12%)
Feb 09, 2009	15.08	15.44	14.98	15.42	584,745	+0.32(+2.14%)
Feb 06, 2009	14.93	15.26	14.93	15.10	326,768	+0.09(+0.62%)
Feb 05, 2009	14.88	15.08	14.77	15.01	343,179	+0.14(+0.92%)
Feb 04, 2009	15.15	15.26	14.71	14.87	488,316	-0.25(-1.66%)
Feb 03, 2009	14.87	15.16	14.41	15.12	650,851	+0.22(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.